Citizens Bancshares Corporation (CZBS)
OTCMKTS · Delayed Price · Currency is USD
46.17
-0.41 (-0.88%)
Sep 8, 2025, 11:56 AM EDT
Citizens Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.15 | 46.58 | 46.15 | 46.58 | 46.58 | 0.71% | 350 |
| Sep 4, 2025 | 46.48 | 46.48 | 46.25 | 46.25 | 46.25 | -0.54% | 515 |
| Sep 3, 2025 | 46.30 | 46.50 | 46.30 | 46.50 | 46.50 | 0.50% | 972 |
| Sep 2, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - | 14 |
| Aug 29, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.02% | 267 |
| Aug 28, 2025 | 46.36 | 46.36 | 46.26 | 46.26 | 46.26 | 0.02% | 474 |
| Aug 27, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -1.60% | 178 |
| Aug 26, 2025 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 1.84% | 1,610 |
| Aug 25, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - | 694 |
| Aug 22, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.33% | 446 |
| Aug 21, 2025 | 45.75 | 46.05 | 45.75 | 46.00 | 46.00 | - | 3,045 |
| Aug 20, 2025 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 0.31% | 2,455 |
| Aug 19, 2025 | 45.88 | 45.88 | 45.86 | 45.86 | 45.86 | 0.24% | 507 |
| Aug 18, 2025 | 45.50 | 45.75 | 45.50 | 45.75 | 45.75 | 0.55% | 344 |
| Aug 15, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.31% | 8,026 |
| Aug 14, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.89% | 200 |
| Aug 13, 2025 | 45.64 | 46.05 | 45.50 | 46.05 | 46.05 | 1.21% | 2,690 |
| Aug 12, 2025 | 45.60 | 46.00 | 45.50 | 45.50 | 45.50 | -0.66% | 8,344 |
| Aug 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | 408 |
| Aug 8, 2025 | 45.69 | 45.80 | 45.60 | 45.60 | 45.60 | - | 1,206 |
| Aug 7, 2025 | 45.95 | 45.95 | 45.60 | 45.60 | 45.60 | -0.04% | 379 |
| Aug 6, 2025 | 45.27 | 45.62 | 45.27 | 45.62 | 45.62 | -0.61% | 201 |
| Aug 5, 2025 | 46.00 | 46.11 | 45.90 | 45.90 | 45.90 | -0.22% | 999 |
| Aug 4, 2025 | 45.75 | 46.00 | 45.75 | 46.00 | 46.00 | 1.57% | 583 |
| Aug 1, 2025 | 45.55 | 45.75 | 45.29 | 45.29 | 45.29 | -1.65% | 3,250 |
| Jul 31, 2025 | 45.85 | 46.30 | 45.85 | 46.05 | 46.05 | -0.43% | 10,416 |
| Jul 30, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.54% | 457 |
| Jul 29, 2025 | 46.05 | 46.10 | 46.00 | 46.00 | 46.00 | - | 1,219 |
| Jul 28, 2025 | 46.05 | 46.05 | 46.00 | 46.00 | 46.00 | -1.08% | 670 |
| Jul 25, 2025 | 46.50 | 46.50 | 46.25 | 46.50 | 46.50 | 0.54% | 4,513 |
| Jul 24, 2025 | 45.75 | 46.25 | 45.75 | 46.25 | 46.25 | -0.54% | 1,620 |
| Jul 23, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.76% | 266 |
| Jul 22, 2025 | 46.05 | 46.15 | 46.05 | 46.15 | 46.15 | 0.22% | 6,930 |
| Jul 21, 2025 | 46.00 | 46.05 | 45.50 | 46.05 | 46.05 | 0.77% | 5,964 |
| Jul 18, 2025 | 45.50 | 45.70 | 45.50 | 45.70 | 45.70 | -0.65% | 1,462 |
| Jul 17, 2025 | 45.60 | 46.00 | 45.22 | 46.00 | 46.00 | 0.90% | 2,172 |
| Jul 16, 2025 | 45.21 | 45.59 | 45.21 | 45.59 | 45.59 | 0.09% | 293 |
| Jul 15, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.11% | 2,568 |
| Jul 14, 2025 | 45.50 | 45.61 | 45.48 | 45.50 | 45.50 | 0.62% | 3,075 |
| Jul 11, 2025 | 45.76 | 45.76 | 45.22 | 45.22 | 45.22 | -2.23% | 1,384 |
| Jul 10, 2025 | 45.75 | 46.25 | 45.75 | 46.25 | 46.25 | - | 1,159 |
| Jul 9, 2025 | 46.00 | 46.30 | 46.00 | 46.25 | 46.25 | 0.54% | 1,411 |
| Jul 8, 2025 | 46.00 | 46.00 | 45.71 | 46.00 | 46.00 | - | 1,857 |
| Jul 7, 2025 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | 1.77% | 1,128 |
| Jul 3, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 315 |
| Jul 2, 2025 | 45.73 | 45.75 | 45.00 | 45.20 | 45.20 | -1.74% | 2,517 |
| Jul 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.08% | 700 |
| Jun 30, 2025 | 45.80 | 46.00 | 45.51 | 45.51 | 45.51 | -0.52% | 3,373 |
| Jun 27, 2025 | 46.00 | 46.00 | 45.75 | 45.75 | 45.75 | -0.33% | 1,189 |
| Jun 26, 2025 | 45.36 | 45.90 | 45.36 | 45.90 | 45.90 | 1.26% | 1,070 |